ＡＧＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,615 | 3,620 | 3,515 | 3,530 | -60 | -1.7% | 708,900 |
| 2020/12/04 | 3,560 | 3,605 | 3,550 | 3,590 | +20 | +0.6% | 478,300 |
| 2020/12/03 | 3,580 | 3,595 | 3,550 | 3,570 | -45 | -1.2% | 641,200 |
| 2020/12/02 | 3,605 | 3,645 | 3,560 | 3,615 | +60 | +1.7% | 1,294,700 |
| 2020/12/01 | 3,470 | 3,560 | 3,460 | 3,555 | +80 | +2.3% | 820,500 |
| 2020/11/30 | 3,600 | 3,600 | 3,470 | 3,475 | -85 | -2.4% | 1,359,000 |
| 2020/11/27 | 3,560 | 3,585 | 3,535 | 3,560 | -5 | -0.1% | 869,200 |
| 2020/11/26 | 3,530 | 3,565 | 3,520 | 3,565 | +20 | +0.6% | 552,100 |
| 2020/11/25 | 3,600 | 3,640 | 3,535 | 3,545 | -25 | -0.7% | 838,300 |
| 2020/11/24 | 3,545 | 3,600 | 3,520 | 3,570 | +60 | +1.7% | 960,800 |
| 2020/11/20 | 3,525 | 3,525 | 3,475 | 3,510 | -15 | -0.4% | 900,900 |
| 2020/11/19 | 3,530 | 3,555 | 3,515 | 3,525 | +55 | +1.6% | 904,700 |
| 2020/11/18 | 3,540 | 3,545 | 3,460 | 3,470 | -80 | -2.3% | 796,600 |
| 2020/11/17 | 3,565 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 849,700 |
| 2020/11/16 | 3,510 | 3,560 | 3,500 | 3,550 | +90 | +2.6% | 1,216,900 |
| 2020/11/13 | 3,450 | 3,485 | 3,420 | 3,460 | ±0 | ±0% | 957,800 |
| 2020/11/12 | 3,445 | 3,480 | 3,410 | 3,460 | -20 | -0.6% | 1,018,600 |
| 2020/11/11 | 3,450 | 3,550 | 3,450 | 3,480 | +75 | +2.2% | 1,510,500 |
| 2020/11/10 | 3,350 | 3,420 | 3,320 | 3,405 | +125 | +3.8% | 1,764,900 |
| 2020/11/09 | 3,300 | 3,320 | 3,280 | 3,280 | -10 | -0.3% | 929,000 |
| 2020/11/06 | 3,265 | 3,295 | 3,220 | 3,290 | ±0 | ±0% | 1,066,500 |
| 2020/11/05 | 3,320 | 3,320 | 3,230 | 3,290 | -40 | -1.2% | 998,600 |
| 2020/11/04 | 3,345 | 3,370 | 3,305 | 3,330 | +25 | +0.8% | 1,078,900 |
| 2020/11/02 | 3,260 | 3,320 | 3,215 | 3,305 | +60 | +1.8% | 1,215,000 |
| 2020/10/30 | 3,345 | 3,420 | 3,240 | 3,245 | +35 | +1.1% | 2,128,700 |
| 2020/10/29 | 3,125 | 3,245 | 3,105 | 3,210 | +25 | +0.8% | 1,285,400 |
| 2020/10/28 | 3,190 | 3,195 | 3,155 | 3,185 | -25 | -0.8% | 588,500 |
| 2020/10/27 | 3,210 | 3,220 | 3,185 | 3,210 | -45 | -1.4% | 386,400 |
| 2020/10/26 | 3,270 | 3,295 | 3,245 | 3,255 | -5 | -0.2% | 339,100 |
| 2020/10/23 | 3,220 | 3,275 | 3,220 | 3,260 | +30 | +0.9% | 493,100 |
| 2020/10/22 | 3,270 | 3,275 | 3,230 | 3,230 | -55 | -1.7% | 538,100 |
| 2020/10/21 | 3,270 | 3,295 | 3,250 | 3,285 | ±0 | ±0% | 701,600 |
| 2020/10/20 | 3,215 | 3,315 | 3,200 | 3,285 | +30 | +0.9% | 1,193,400 |
| 2020/10/19 | 3,235 | 3,275 | 3,225 | 3,255 | +40 | +1.2% | 784,700 |
| 2020/10/16 | 3,200 | 3,235 | 3,180 | 3,215 | -20 | -0.6% | 982,100 |
| 2020/10/15 | 3,185 | 3,240 | 3,175 | 3,235 | +70 | +2.2% | 1,174,800 |
| 2020/10/14 | 3,150 | 3,175 | 3,125 | 3,165 | +20 | +0.6% | 787,200 |
| 2020/10/13 | 3,145 | 3,155 | 3,105 | 3,145 | +40 | +1.3% | 503,800 |
| 2020/10/12 | 3,125 | 3,135 | 3,080 | 3,105 | -20 | -0.6% | 536,900 |
| 2020/10/09 | 3,165 | 3,180 | 3,125 | 3,125 | -35 | -1.1% | 533,000 |
| 2020/10/08 | 3,195 | 3,220 | 3,150 | 3,160 | -35 | -1.1% | 1,093,000 |
| 2020/10/07 | 3,140 | 3,205 | 3,130 | 3,195 | +20 | +0.6% | 744,900 |
| 2020/10/06 | 3,185 | 3,195 | 3,165 | 3,175 | +55 | +1.8% | 930,600 |
| 2020/10/05 | 3,075 | 3,190 | 3,060 | 3,120 | +100 | +3.3% | 675,600 |
| 2020/10/02 | 3,065 | 3,100 | 3,005 | 3,020 | - | - | 923,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,185 | 3,185 | 3,070 | 3,070 | -115 | -3.6% | 1,009,000 |
| 2020/09/29 | 3,200 | 3,210 | 3,150 | 3,185 | -15 | -0.5% | 567,400 |
| 2020/09/28 | 3,190 | 3,200 | 3,165 | 3,200 | +40 | +1.3% | 845,000 |
| 2020/09/25 | 3,170 | 3,175 | 3,125 | 3,160 | +30 | +1% | 677,800 |
1101～
1150
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＡＧＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＧＣ | 429,000円 | +4.0% | - | 4.90% | 11.39倍 | 0.63倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| 特殊陶 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＴＯＴＯ | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40倍 | 0.72倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| 太平洋セメ | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86倍 | 0.64倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
